TOPIX-17 運輸・物流 日足 時系列データ

TOPIX-17 運輸・物流
 
 
始値 
高値 
安値 
終値 
2016-12-07158.90159.61158.42159.48
2016-12-06159.57159.63158.13158.39
2016-12-05159.14159.78158.23158.66
2016-12-02160.29161.50159.42159.73
2016-12-01163.11163.15160.47161.07
2016-11-30161.91162.26161.31162.02
2016-11-29160.56161.88160.56161.87
2016-11-28160.80161.73160.59161.59
2016-11-25160.52161.79160.32161.53
2016-11-24160.39160.84159.81160.55
2016-11-22159.15160.19159.15159.74
2016-11-21158.72159.68158.08159.49
2016-11-18157.38158.58156.93158.48
2016-11-17154.43156.49154.43156.32
2016-11-16154.12154.75153.21154.65
2016-11-15153.69153.70152.25152.54
2016-11-14152.77154.11152.73154.06
2016-11-11152.44153.20151.11151.57
2016-11-10148.22152.06148.21151.51
2016-11-09150.24152.19144.05145.16
2016-11-08150.37150.38149.33149.58
2016-11-07150.64151.03149.45150.32
2016-11-04149.48149.78147.73148.48
2016-11-02151.37151.38149.80150.29
2016-11-01152.75153.13151.78153.13
2016-10-31152.96153.67152.45152.87
2016-10-28153.55153.61152.81153.42
2016-10-27152.61154.54152.40153.29
2016-10-26152.36152.73151.64152.65
2016-10-25151.88152.82151.82152.34
2016-10-24150.85151.59150.48151.59
2016-10-21150.63151.13150.12150.54
2016-10-20148.42150.92148.42150.66
2016-10-19148.02148.82147.95148.65
2016-10-18147.34148.32146.49148.23
2016-10-17147.39148.33147.29148.06
2016-10-14147.43148.32147.11147.71
2016-10-13149.08149.24147.28147.83
2016-10-12148.39150.04148.39148.61
2016-10-11148.92150.11148.92149.67
2016-10-07149.73149.89148.29149.04
2016-10-06149.15150.26148.97149.79
2016-10-05149.25149.53148.65149.11
2016-10-04150.20150.20148.71149.25
2016-10-03149.66150.65149.32149.63
2016-09-30148.14149.51146.82148.50
2016-09-29150.85151.12150.10150.57
2016-09-28151.60151.69149.85150.67
2016-09-27150.05153.31149.28153.31
2016-09-26153.63153.70151.42151.67
2016-09-23152.74154.23152.30153.90
2016-09-21149.78153.30148.64153.22
2016-09-20148.35150.17147.71149.46
2016-09-16147.22149.12147.10148.92
2016-09-15147.71147.71146.33146.59
2016-09-14147.66149.02147.44148.39
2016-09-13149.08149.30148.01148.47
2016-09-12148.09148.55147.69148.35
2016-09-09149.49150.13148.98149.81
2016-09-08149.52150.43149.07150.05
2016-09-07149.05150.19148.91150.10
2016-09-06149.66149.89149.27149.76
2016-09-05149.92150.13149.35149.59
2016-09-02147.29148.67147.29148.48
2016-09-01146.56147.71145.88147.25
2016-08-31145.73146.79144.82146.59
2016-08-30145.26145.51144.57144.65
2016-08-29147.41147.53145.79146.15
2016-08-26146.99147.02145.00145.00
2016-08-25147.71148.11146.81147.30
2016-08-24146.35147.61145.90147.50
2016-08-23143.58146.27143.58145.48
2016-08-22142.42144.69142.36144.28
2016-08-19143.29143.29141.16142.36
2016-08-18145.36145.75144.04144.05
2016-08-17146.60146.88145.48146.11
2016-08-16148.72148.83146.96146.96
2016-08-15149.54149.55148.31148.39
2016-08-12151.34151.37149.54150.05
2016-08-10149.87150.92148.66150.32
2016-08-09149.51150.47149.35149.85
2016-08-08150.04150.04148.10149.93
2016-08-05148.23148.89147.64148.09
2016-08-04150.18150.32147.39148.62
2016-08-03151.57151.57149.06149.07
2016-08-02154.69155.04153.46153.46
2016-08-01156.16156.76154.69156.41
2016-07-29155.55158.27154.69158.27
2016-07-28157.78158.23155.36155.91
2016-07-27160.13160.60158.43158.69
2016-07-26159.52159.59157.73158.73
2016-07-25159.33161.15159.29159.81
2016-07-22159.09160.65158.83159.62
2016-07-21163.00163.00159.98161.08
2016-07-20160.58162.16159.93162.16
2016-07-19159.84161.02159.13160.89
2016-07-15160.06160.51158.98159.45
2016-07-14157.85159.93157.58159.44
2016-07-13160.89160.89157.45157.80
2016-07-12159.80160.73158.45158.54
2016-07-11155.80158.47155.79157.40
2016-07-08156.25156.78153.09153.09
2016-07-07156.11156.47154.87155.77
2016-07-06154.59155.81153.15155.79
2016-07-05155.89156.48155.33156.32
2016-07-04153.98155.84153.76155.79
2016-07-01156.09156.09153.69154.88
2016-06-30156.31156.43154.87155.25
2016-06-29154.43155.21152.84155.04
2016-06-28149.45154.24149.11152.87
2016-06-27146.84152.22146.82151.92
2016-06-24156.13156.13143.35144.92
2016-06-23154.44155.14154.09155.01
2016-06-22154.71154.99153.00153.92
2016-06-21152.81155.39151.83155.13
2016-06-20152.52154.00151.97153.48
2016-06-17152.83153.24150.31150.31
2016-06-16154.96155.35151.26151.47
2016-06-15154.85155.71153.79154.83
2016-06-14156.00157.26154.45155.20
2016-06-13158.22158.32156.27156.27
2016-06-10161.81161.93159.89160.88
2016-06-09162.30163.06161.42162.01
2016-06-08162.69163.69161.90163.69
2016-06-07161.34162.41160.81161.93
2016-06-06158.28161.44158.10161.44
2016-06-03158.60160.24158.56160.24
2016-06-02161.51161.52158.25158.55
2016-06-01164.06164.06162.24162.59
2016-05-31163.59165.71163.26165.54
2016-05-30164.41164.59163.38164.50
2016-05-27163.82164.43163.18163.42
2016-05-26163.72164.63163.06163.35
2016-05-25162.81163.05161.91162.00
2016-05-24161.86161.99160.51160.74
2016-05-23162.08162.55160.08162.15
2016-05-20162.40163.38161.91163.08
2016-05-19164.31164.51162.44163.06
2016-05-18162.40164.10161.96163.38
2016-05-17161.21162.54160.49162.32
2016-05-16160.70161.68159.11159.62
2016-05-13162.95162.95160.25160.28
2016-05-12160.68162.35160.31162.30
2016-05-11164.83165.12161.52161.89
2016-05-10160.82163.69160.53163.27
2016-05-09160.85161.48160.02160.51
2016-05-06159.90161.13158.92159.84
2016-05-02161.00161.03157.36158.20
2016-04-28169.83171.07163.64163.94
2016-04-27171.45171.45168.31168.61
2016-04-26170.69171.73169.79171.06
2016-04-25172.48172.48170.62171.26
2016-04-22169.77172.61169.64172.61
2016-04-21171.30171.77170.29171.60
2016-04-20169.19170.09168.89169.43
2016-04-19165.99168.64165.77168.27
2016-04-18164.50165.00163.29163.34
2016-04-15166.06168.67166.06167.97
2016-04-14163.83167.93163.72167.93
2016-04-13161.78162.27160.39161.74
2016-04-12160.80162.42160.09160.67
2016-04-11161.13161.26159.39160.99
2016-04-08157.89163.07157.20161.32
2016-04-07157.36159.97157.36159.61
2016-04-06157.63158.38156.42157.50
2016-04-05161.11161.28157.53157.72
2016-04-04161.65163.88161.30162.46
2016-04-01165.01165.01160.60161.02
2016-03-31168.95169.74166.18166.24
2016-03-30170.03170.34167.92167.98
2016-03-29171.08171.84169.92171.08
2016-03-28170.94172.61170.65172.61
2016-03-25169.63170.94169.16169.62
2016-03-24169.27170.33168.68169.33
2016-03-23167.95168.88167.84168.49
2016-03-22166.60168.92166.04168.03
2016-03-18166.14166.46163.69164.96
2016-03-17168.27168.71165.39166.28
2016-03-16167.02169.37167.02167.72
2016-03-15168.16169.39166.96167.92
2016-03-14168.15169.26167.68168.24
2016-03-11163.81167.42163.15166.64
2016-03-10164.53166.25163.90165.77
2016-03-09165.23166.22163.06163.31
2016-03-08166.76167.09163.82166.26
2016-03-07169.02169.10167.07167.19
2016-03-04169.36170.08167.88170.08
2016-03-03170.68170.68169.27170.29
2016-03-02171.76172.63170.01171.92
2016-03-01166.38169.91166.25168.84
2016-02-29173.17173.17166.94166.94
2016-02-26173.25174.66171.28171.75
2016-02-25168.64172.69168.55172.16
2016-02-24166.21169.38166.09168.16
2016-02-23171.19171.49167.95168.25
2016-02-22165.86170.77165.86170.44
2016-02-19164.03167.22163.82166.72
2016-02-18167.77168.58164.89165.21
2016-02-17166.88167.78162.90164.79
2016-02-16168.38169.84166.39166.96
2016-02-15158.85171.98158.83170.59
2016-02-12162.24162.52155.66155.79
2016-02-10173.25173.43163.49165.34
2016-02-09174.55174.57171.37172.20
2016-02-08173.59179.49173.59178.50
2016-02-05175.39176.34173.89175.49
2016-02-04178.35179.48176.83178.28
2016-02-03179.87181.55177.96180.69
2016-02-02180.25182.78179.87182.62
2016-02-01181.94182.09179.14181.14
2016-01-29174.30180.18172.50179.83
2016-01-28172.32174.55171.91173.19
2016-01-27171.34173.14170.95172.78
2016-01-26169.73170.89168.62168.86
2016-01-25170.86172.26168.77171.42
2016-01-22163.28169.14162.92169.03
2016-01-21165.37167.44160.14160.14
2016-01-20171.01171.21164.67164.77
2016-01-19171.71172.95170.28171.78
2016-01-18170.24172.63170.16172.22
2016-01-15173.21174.04171.33172.66
2016-01-14170.53170.90167.94170.46
2016-01-13171.23173.78170.77173.71
2016-01-12172.64173.87168.21168.21
2016-01-08175.27177.95174.22174.34
2016-01-07178.71180.56176.46176.49
2016-01-06180.63181.97177.57178.56
2016-01-05178.28180.73177.60179.53
2016-01-04182.64182.98178.30178.54
2015-12-30183.67184.15182.10183.73
2015-12-29181.02183.01179.45182.82
2015-12-28181.44181.65180.01181.31
2015-12-25180.34180.80178.91179.77
2015-12-24182.34182.57179.97179.97
2015-12-22179.10182.57179.10181.92
2015-12-21177.88179.75175.78178.65
2015-12-18181.54184.96178.85178.85
2015-12-17180.32182.36179.65181.51
2015-12-16177.57178.15176.02177.52
2015-12-15178.12178.72174.98175.04
2015-12-14175.31177.53174.24177.44
2015-12-11177.12178.81177.12178.47
2015-12-10177.30178.58177.06177.45
2015-12-09180.38180.52178.61178.64
2015-12-08181.29182.15180.16180.72
2015-12-07181.80182.37180.87180.96
2015-12-04179.29179.81178.74179.39
2015-12-03183.14183.65182.16182.58
2015-12-02182.86183.88182.56183.31
2015-12-01182.74184.07182.05183.11

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog